Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
-1.00 (-0.42%)
Oct 31, 2025, 6:41 PM GMT+1
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 235.55 | 240.00 | 235.00 | 235.00 | 235.00 | -0.42% | 98,625 |
| Oct 30, 2025 | 232.00 | 239.80 | 232.00 | 236.00 | 236.00 | 2.16% | 308,532 |
| Oct 29, 2025 | 226.00 | 232.00 | 226.00 | 231.00 | 231.00 | 2.21% | 125,954 |
| Oct 28, 2025 | 225.00 | 226.70 | 224.00 | 226.00 | 226.00 | 0.44% | 118,158 |
| Oct 27, 2025 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 86,748 |
| Oct 24, 2025 | 225.50 | 227.94 | 224.00 | 225.00 | 225.00 | -0.22% | 35,402 |
| Oct 23, 2025 | 226.00 | 230.94 | 223.50 | 225.50 | 225.50 | -1.53% | 172,500 |
| Oct 22, 2025 | 224.50 | 229.00 | 223.00 | 229.00 | 229.00 | 2.00% | 104,914 |
| Oct 21, 2025 | 219.50 | 232.80 | 219.50 | 224.50 | 224.50 | 2.28% | 125,585 |
| Oct 20, 2025 | 219.50 | 222.00 | 219.45 | 219.50 | 219.50 | - | 64,748 |
| Oct 17, 2025 | 222.00 | 223.00 | 217.00 | 219.50 | 219.50 | -1.57% | 197,271 |
| Oct 16, 2025 | 221.00 | 225.50 | 217.00 | 223.00 | 223.00 | 0.90% | 238,229 |
| Oct 15, 2025 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 149,125 |
| Oct 14, 2025 | 225.50 | 226.35 | 220.00 | 221.00 | 221.00 | -2.00% | 276,867 |
| Oct 13, 2025 | 227.50 | 229.00 | 225.00 | 225.50 | 225.50 | -1.10% | 215,582 |
| Oct 10, 2025 | 228.50 | 229.00 | 226.67 | 228.00 | 228.00 | -0.22% | 138,910 |
| Oct 9, 2025 | 230.00 | 235.00 | 225.00 | 228.50 | 228.50 | -0.87% | 554,526 |
| Oct 8, 2025 | 231.50 | 232.20 | 229.50 | 230.50 | 230.50 | -0.65% | 202,911 |
| Oct 7, 2025 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | -0.85% | 300,579 |
| Oct 6, 2025 | 232.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.86% | 90,031 |
| Oct 3, 2025 | 232.00 | 234.00 | 230.95 | 232.00 | 232.00 | - | 233,503 |
| Oct 2, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 283,581 |
| Oct 1, 2025 | 223.00 | 234.00 | 223.00 | 232.00 | 232.00 | 4.04% | 344,235 |
| Sep 30, 2025 | 223.50 | 225.00 | 222.00 | 223.00 | 223.00 | -0.89% | 39,419 |
| Sep 29, 2025 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.81% | 115,316 |
| Sep 26, 2025 | 218.50 | 222.00 | 217.00 | 221.00 | 221.00 | 1.14% | 165,603 |
| Sep 25, 2025 | 217.50 | 220.00 | 215.50 | 218.50 | 218.50 | 0.46% | 157,872 |
| Sep 24, 2025 | 212.00 | 220.00 | 212.00 | 217.50 | 217.50 | 2.84% | 182,902 |
| Sep 23, 2025 | 206.30 | 213.00 | 198.00 | 211.50 | 211.50 | -0.24% | 425,943 |
| Sep 22, 2025 | 229.50 | 229.50 | 205.00 | 212.00 | 212.00 | -8.03% | 509,476 |
| Sep 19, 2025 | 233.80 | 234.50 | 223.11 | 230.50 | 230.50 | 3.83% | 388,218 |
| Sep 18, 2025 | 221.50 | 227.00 | 215.00 | 222.00 | 222.00 | 0.23% | 163,955 |
| Sep 17, 2025 | 219.80 | 230.00 | 219.00 | 221.50 | 221.50 | 1.14% | 1,517,258 |
| Sep 16, 2025 | 211.00 | 220.00 | 209.55 | 219.00 | 219.00 | 3.79% | 517,126 |
| Sep 15, 2025 | 204.00 | 212.99 | 204.00 | 211.00 | 211.00 | 3.94% | 326,019 |
| Sep 12, 2025 | 197.50 | 205.00 | 197.50 | 203.00 | 203.00 | 2.78% | 472,512 |
| Sep 11, 2025 | 191.00 | 197.85 | 190.00 | 197.50 | 197.50 | 3.40% | 166,128 |
| Sep 10, 2025 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | -0.52% | 166,683 |
| Sep 9, 2025 | 185.00 | 193.40 | 185.00 | 192.00 | 192.00 | 3.50% | 364,928 |
| Sep 8, 2025 | 193.00 | 194.52 | 184.36 | 185.50 | 185.50 | -0.80% | 1,555,286 |
| Sep 5, 2025 | 185.50 | 190.20 | 185.00 | 187.00 | 187.00 | 0.81% | 1,041,324 |
| Sep 4, 2025 | 183.00 | 185.98 | 180.00 | 185.50 | 185.50 | 4.21% | 626,361 |
| Sep 3, 2025 | 178.50 | 180.00 | 176.00 | 178.00 | 178.00 | -0.28% | 258,843 |
| Sep 2, 2025 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | - | 253,907 |
| Sep 1, 2025 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | - | 68,006 |
| Aug 29, 2025 | 178.94 | 179.00 | 177.22 | 178.50 | 178.50 | 0.56% | 79,730 |
| Aug 28, 2025 | 178.38 | 178.82 | 177.00 | 177.50 | 177.50 | - | 38,214 |
| Aug 27, 2025 | 177.40 | 178.83 | 177.10 | 177.50 | 177.50 | - | 108,420 |
| Aug 26, 2025 | 179.00 | 179.00 | 176.00 | 177.50 | 177.50 | -0.28% | 102,858 |
| Aug 22, 2025 | 180.00 | 180.00 | 177.12 | 178.00 | 178.00 | -0.84% | 53,376 |